Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 45.50 | 46.04 | 44.64 | 44.75 | 565,404 | -0.48(-1.07%) |
Jan 30, 2024 | 45.05 | 45.40 | 44.74 | 45.23 | 312,299 | -0.10(-0.22%) |
Jan 29, 2024 | 44.81 | 45.53 | 44.32 | 45.33 | 206,257 | +0.47(+1.06%) |
Jan 26, 2024 | 45.75 | 45.80 | 44.75 | 44.86 | 283,349 | -0.43(-0.96%) |
Jan 25, 2024 | 45.47 | 45.90 | 44.72 | 45.29 | 422,856 | +0.47(+1.06%) |
Jan 24, 2024 | 47.04 | 47.11 | 44.77 | 44.82 | 315,897 | -1.89(-4.04%) |
Jan 23, 2024 | 47.63 | 47.93 | 46.56 | 46.71 | 278,910 | -0.50(-1.07%) |
Jan 22, 2024 | 46.93 | 47.69 | 46.93 | 47.21 | 317,808 | +0.45(+0.97%) |
Jan 19, 2024 | 47.32 | 47.32 | 46.26 | 46.76 | 724,820 | -0.28(-0.59%) |
Jan 18, 2024 | 46.56 | 47.09 | 46.11 | 47.03 | 522,651 | +0.45(+0.98%) |
Jan 17, 2024 | 46.88 | 47.25 | 46.27 | 46.58 | 341,741 | -0.78(-1.65%) |
Jan 16, 2024 | 47.93 | 48.38 | 47.31 | 47.36 | 276,032 | -0.79(-1.64%) |
Jan 12, 2024 | 48.34 | 48.45 | 47.99 | 48.15 | 207,581 | +0.38(+0.79%) |
Jan 11, 2024 | 49.01 | 49.01 | 47.45 | 47.77 | 261,002 | -1.35(-2.76%) |
Jan 10, 2024 | 48.69 | 49.19 | 48.57 | 49.13 | 234,732 | +0.46(+0.95%) |
Jan 09, 2024 | 48.40 | 49.19 | 48.10 | 48.66 | 213,948 | -0.36(-0.73%) |
Jan 08, 2024 | 48.45 | 49.02 | 48.14 | 49.02 | 256,561 | +0.42(+0.85%) |
Jan 05, 2024 | 49.29 | 49.58 | 48.51 | 48.60 | 230,440 | -0.86(-1.74%) |
Jan 04, 2024 | 51.08 | 51.08 | 49.42 | 49.46 | 255,094 | -1.18(-2.32%) |
Jan 03, 2024 | 51.46 | 51.54 | 50.34 | 50.64 | 233,627 | -0.65(-1.27%) |
Jan 02, 2024 | 51.03 | 51.74 | 50.71 | 51.29 | 195,474 | +0.02(+0.04%) |
Dec 29, 2023 | 51.82 | 51.82 | 50.88 | 51.27 | 208,134 | -0.63(-1.22%) |
Dec 28, 2023 | 51.26 | 51.94 | 51.26 | 51.91 | 149,087 | +0.16(+0.31%) |
Dec 27, 2023 | 51.92 | 52.16 | 51.53 | 51.75 | 163,065 | -0.20(-0.38%) |
Dec 26, 2023 | 51.79 | 52.22 | 51.53 | 51.94 | 169,492 | +0.26(+0.50%) |
Dec 22, 2023 | 51.95 | 52.39 | 51.50 | 51.69 | 164,660 | +0.16(+0.31%) |
Dec 21, 2023 | 51.88 | 52.15 | 51.18 | 51.53 | 249,667 | -0.08(-0.15%) |
Dec 20, 2023 | 52.83 | 53.33 | 51.60 | 51.61 | 324,082 | -1.36(-2.58%) |
Dec 19, 2023 | 52.04 | 53.17 | 51.90 | 52.97 | 360,505 | +1.32(+2.56%) |
Dec 18, 2023 | 52.28 | 52.37 | 51.63 | 51.65 | 397,759 | -0.39(-0.74%) |
Dec 15, 2023 | 52.93 | 53.07 | 51.80 | 52.03 | 1,114,856 | -1.17(-2.19%) |
Dec 14, 2023 | 53.97 | 54.22 | 53.03 | 53.20 | 337,845 | -0.09(-0.17%) |
Dec 13, 2023 | 51.86 | 53.67 | 51.52 | 53.29 | 417,196 | +1.34(+2.59%) |
Dec 12, 2023 | 52.06 | 52.07 | 51.21 | 51.94 | 140,234 | +0.05(+0.10%) |
Dec 11, 2023 | 51.49 | 51.91 | 51.19 | 51.90 | 204,147 | +0.17(+0.32%) |
Dec 08, 2023 | 52.21 | 52.81 | 51.48 | 51.73 | 152,935 | -0.42(-0.80%) |
Dec 07, 2023 | 51.97 | 52.21 | 51.42 | 52.14 | 160,139 | +0.02(+0.04%) |
Dec 06, 2023 | 52.66 | 52.89 | 52.09 | 52.12 | 213,815 | -0.10(-0.19%) |
Dec 05, 2023 | 52.45 | 52.96 | 51.85 | 52.22 | 192,098 | -0.22(-0.41%) |
Dec 04, 2023 | 50.70 | 52.46 | 50.70 | 52.44 | 222,930 | +1.34(+2.63%) |
Dec 01, 2023 | 49.74 | 51.12 | 49.30 | 51.09 | 209,186 | +1.11(+2.21%) |
Nov 30, 2023 | 49.63 | 50.16 | 49.34 | 49.99 | 250,772 | +0.43(+0.86%) |
Nov 29, 2023 | 50.29 | 50.33 | 49.39 | 49.56 | 147,691 | -0.43(-0.85%) |
Nov 28, 2023 | 50.12 | 50.44 | 49.71 | 49.99 | 132,222 | -0.36(-0.71%) |
Nov 27, 2023 | 50.52 | 50.74 | 49.87 | 50.34 | 141,965 | -0.22(-0.43%) |
Nov 24, 2023 | 50.20 | 50.57 | 50.10 | 50.56 | 70,535 | +0.38(+0.75%) |
Nov 22, 2023 | 49.96 | 50.31 | 49.65 | 50.19 | 128,396 | +0.62(+1.26%) |
Nov 21, 2023 | 49.66 | 49.75 | 49.02 | 49.56 | 141,016 | -0.21(-0.42%) |
Nov 20, 2023 | 50.70 | 50.70 | 49.65 | 49.77 | 184,361 | -1.08(-2.12%) |
Nov 17, 2023 | 50.82 | 51.06 | 50.52 | 50.85 | 286,660 | +0.41(+0.80%) |
Nov 16, 2023 | 51.10 | 51.10 | 50.42 | 50.44 | 167,430 | -0.27(-0.53%) |
Nov 15, 2023 | 51.15 | 51.81 | 50.60 | 50.71 | 294,948 | -0.59(-1.16%) |
Nov 14, 2023 | 49.73 | 51.33 | 49.29 | 51.30 | 408,648 | +3.13(+6.51%) |
Nov 13, 2023 | 48.24 | 48.54 | 47.94 | 48.17 | 220,452 | -0.28(-0.57%) |
Nov 10, 2023 | 49.26 | 49.26 | 48.41 | 48.45 | 188,339 | -0.40(-0.81%) |
Nov 09, 2023 | 49.38 | 49.42 | 48.60 | 48.84 | 189,840 | -0.34(-0.68%) |
Nov 08, 2023 | 50.28 | 50.55 | 48.76 | 49.18 | 232,789 | -1.17(-2.32%) |
Nov 07, 2023 | 51.06 | 51.06 | 50.20 | 50.34 | 120,572 | -0.63(-1.24%) |
Nov 06, 2023 | 51.60 | 51.82 | 50.96 | 50.98 | 198,532 | -0.90(-1.73%) |
Nov 03, 2023 | 50.86 | 52.52 | 50.40 | 51.88 | 346,907 | +1.97(+3.94%) |
Nov 02, 2023 | 49.07 | 49.97 | 48.93 | 49.91 | 296,202 | +1.14(+2.34%) |